Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Delayed Quote USD

Ross Stores, Inc. (ROST)

Compare
Time to buy ROST?
129.11
+1.32
+(1.03%)
At close: April 1 at 4:00:00 PM EDT
128.05
-1.06
(-0.82%)
After hours: April 1 at 6:11:44 PM EDT
Time to buy ROST?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 2025127.88129.65127.81129.11129.111,904,200
Mar 31, 2025124.60128.25124.07127.79127.793,318,300
Mar 28, 2025128.36128.36125.02125.42125.422,273,600
Mar 27, 2025127.71129.76127.36129.09129.092,120,200
Mar 26, 2025128.46128.67127.10127.70127.701,901,200
Mar 25, 2025128.72129.67127.22128.13128.133,660,700
Mar 24, 2025125.26129.28124.83129.18129.184,208,300
Mar 21, 2025123.11124.86122.36123.54123.546,659,800
Mar 20, 2025125.13126.33124.14124.60124.604,366,200
Mar 19, 2025124.71126.93124.02125.95125.955,331,200
Mar 18, 2025 0.41 Dividend
Mar 18, 2025124.28124.62122.90123.71123.713,359,500
Mar 17, 2025124.93126.08124.19125.54125.143,868,400
Mar 14, 2025123.84125.18122.77124.21123.814,042,900
Mar 13, 2025126.30126.51123.01123.30122.903,320,600
Mar 12, 2025129.32129.59126.44126.52126.114,954,800
Mar 11, 2025132.15132.38128.56128.65128.234,410,400
Mar 10, 2025135.39136.68131.93132.12131.693,694,100
Mar 7, 2025138.30138.69133.92135.96135.524,252,700
Mar 6, 2025138.02141.80137.66137.89137.454,014,400
Mar 5, 2025129.40139.22129.26138.64138.195,162,600
Mar 4, 2025137.11137.65134.75135.97135.534,108,800
Mar 3, 2025140.50141.09136.40136.81136.373,423,100
Feb 28, 2025138.83141.10137.99140.32139.873,137,800
Feb 27, 2025139.01139.77137.83138.02137.572,291,100
Feb 26, 2025138.00140.70137.38138.78138.334,394,600
Feb 25, 2025136.90137.84135.86136.45136.012,163,700
Feb 24, 2025137.09137.09135.03135.93135.492,035,400
Feb 21, 2025139.44140.33135.92136.61136.172,677,000
Feb 20, 2025139.14139.67137.12139.09138.642,442,300
Feb 19, 2025138.39140.14137.50139.73139.282,420,000
Feb 18, 2025139.67139.76136.58139.09138.642,250,000
Feb 14, 2025140.71140.93138.74138.76138.312,350,600
Feb 13, 2025139.59140.61139.05140.44139.991,674,300
Feb 12, 2025140.91140.91138.75139.55139.101,888,000
Feb 11, 2025141.00141.52140.14141.27140.812,704,100
Feb 10, 2025143.89143.89139.84142.13141.672,185,200
Feb 7, 2025144.44144.44141.53142.59142.132,877,200
Feb 6, 2025148.48148.91144.87145.02144.552,478,800
Feb 5, 2025147.40147.66145.94147.44146.961,528,300
Feb 4, 2025146.30147.63145.90146.95146.482,036,500
Feb 3, 2025148.97149.44146.05147.07146.602,587,300
Jan 31, 2025152.53154.09150.28150.56150.071,753,600
Jan 30, 2025152.00153.03151.00152.92152.432,067,900
Jan 29, 2025148.50152.06147.72150.15149.672,331,500
Jan 28, 2025145.78148.11145.26147.92147.442,752,700
Jan 27, 2025148.23150.30145.31146.01145.543,010,000
Jan 24, 2025148.62149.63147.81149.28148.801,993,600
Jan 23, 2025149.14149.38147.82148.61148.132,419,800
Jan 22, 2025148.50149.88146.58149.79149.312,640,800
Jan 21, 2025148.15149.62147.46148.94148.462,508,300
Jan 17, 2025150.83151.44148.91149.15148.673,011,200
Jan 16, 2025149.36150.19148.78149.00148.522,254,600
Jan 15, 2025150.68151.01147.63149.01148.532,365,700
Jan 14, 2025151.27151.79148.23149.12148.641,961,400
Jan 13, 2025151.25151.44146.62151.16150.672,086,700
Jan 10, 2025152.30154.43151.62151.74151.252,809,600
Jan 8, 2025151.88154.70150.91154.63154.132,437,800
Jan 7, 2025154.72155.21151.43151.56151.072,705,500
Jan 6, 2025154.11157.25154.11154.95154.451,882,300
Jan 3, 2025153.62155.08152.53154.25153.751,638,700
Jan 2, 2025152.53154.82151.38152.60152.111,947,500
Dec 31, 2024152.45152.71150.62151.27150.781,692,800
Dec 30, 2024152.02152.26149.74151.50151.011,703,000
Dec 27, 2024152.77154.07152.05152.96152.471,341,500
Dec 26, 2024150.09154.03149.68153.87153.371,313,600
Dec 24, 2024149.09150.63148.52150.48149.99658,000
Dec 23, 2024148.48148.92146.84148.68148.201,411,100
Dec 20, 2024147.82151.21147.80149.15148.676,172,700
Dec 19, 2024148.54149.45147.75147.79147.312,352,100
Dec 18, 2024150.85152.10148.54148.60148.122,641,300
Dec 17, 2024149.17151.65149.15150.85150.363,313,300
Dec 16, 2024153.97153.97149.64149.92149.442,557,000
Dec 13, 2024153.89154.71152.86153.53153.031,698,000
Dec 12, 2024153.30154.68153.14153.88153.382,129,200
Dec 11, 2024156.76157.04153.76153.84153.341,499,900
Dec 10, 2024 0.37 Dividend
Dec 10, 2024156.08156.85154.07155.77155.272,228,700
Dec 9, 2024156.46158.69155.37156.24155.373,555,700
Dec 6, 2024157.48158.34156.28156.48155.613,692,200
Dec 5, 2024154.48157.07154.24156.61155.742,884,300
Dec 4, 2024153.73155.67153.09154.48153.622,155,100
Dec 3, 2024155.95156.75153.61153.72152.861,968,600
Dec 2, 2024155.16156.86154.42156.36155.493,353,400
Nov 29, 2024154.96155.69153.91154.87154.011,323,500
Nov 27, 2024154.00155.96154.00154.89154.032,330,200
Nov 26, 2024153.78155.06152.27154.38153.522,742,900
Nov 25, 2024148.83154.71148.58153.29152.445,475,900
Nov 22, 2024153.29155.47144.79146.09145.288,266,300
Nov 21, 2024140.88143.22139.27142.96142.165,871,200
Nov 20, 2024137.00139.58136.80139.32138.543,698,000
Nov 19, 2024140.94141.24137.47139.26138.482,586,700
Nov 18, 2024140.51141.54139.07141.30140.512,238,400
Nov 15, 2024142.34143.20140.21140.69139.912,837,800
Nov 14, 2024140.00144.29139.94142.33141.543,187,900
Nov 13, 2024140.00141.55139.83140.46139.682,374,100
Nov 12, 2024139.85142.10139.29140.31139.534,312,800
Nov 11, 2024144.00144.44141.01142.36141.573,164,300
Nov 8, 2024142.29144.94142.04143.40142.602,846,000
Nov 7, 2024139.77142.58138.73142.04141.253,118,500
Nov 6, 2024144.84145.66138.44138.59137.824,311,500
Nov 5, 2024141.19142.45140.43142.32141.532,730,900
Nov 4, 2024140.03140.87138.76140.66139.882,407,400
Nov 1, 2024139.72141.10139.14140.06139.282,255,700
Oct 31, 2024139.30140.55138.65139.72138.942,214,100
Oct 30, 2024138.32139.94138.27139.59138.812,332,000
Oct 29, 2024141.54142.35138.30139.01138.244,081,600
Oct 28, 2024144.31144.88142.70143.16142.362,095,300
Oct 25, 2024144.89145.62143.74144.22143.421,565,100
Oct 24, 2024145.53146.37143.71144.38143.581,573,600
Oct 23, 2024144.73146.18144.45145.24144.431,610,900
Oct 22, 2024146.19146.38144.40145.75144.942,299,600
Oct 21, 2024149.14149.65146.36147.29146.471,554,100
Oct 18, 2024149.78150.95148.99149.90149.064,003,500
Oct 17, 2024148.71149.60147.80149.19148.361,573,300
Oct 16, 2024146.96148.02146.48147.78146.962,312,100
Oct 15, 2024144.25147.29144.25146.25145.432,956,300
Oct 14, 2024143.57144.31142.52143.32142.521,937,200
Oct 11, 2024141.72143.39141.35143.36142.562,530,200
Oct 10, 2024141.13142.01139.56141.03140.242,048,800
Oct 9, 2024142.00142.58139.82142.39141.602,215,200
Oct 8, 2024140.25142.06139.52141.82141.031,945,900
Oct 7, 2024145.07145.49138.91140.12139.342,382,100
Oct 4, 2024148.24148.82144.35145.58144.771,788,300
Oct 3, 2024146.34147.42145.26146.78145.961,697,500
Oct 2, 2024147.45148.15146.40147.73146.911,371,600
Oct 1, 2024149.77150.02147.48148.19147.361,688,800
Sep 30, 2024151.80152.52149.54150.51149.671,869,200
Sep 27, 2024152.98153.51151.47151.56150.721,727,300
Sep 26, 2024154.19154.38151.65152.82151.971,699,800
Sep 25, 2024152.58153.50151.83153.08152.231,492,300
Sep 24, 2024150.14152.31149.79152.27151.422,382,900
Sep 23, 2024154.69154.73149.91149.98149.143,155,900
Sep 20, 2024154.31154.47153.26154.31153.453,351,600
Sep 19, 2024152.59154.52152.59154.44153.582,345,100
Sep 18, 2024150.91152.82150.38150.73149.891,364,900
Sep 17, 2024153.14154.27149.88150.32149.481,756,700
Sep 16, 2024156.06156.25153.08153.17152.321,655,900
Sep 13, 2024153.46155.56153.20155.25154.381,411,400
Sep 12, 2024151.33153.00151.04152.68151.831,634,000
Sep 11, 2024150.85151.40148.23151.13150.291,873,300
Sep 10, 2024 0.37 Dividend
Sep 10, 2024150.96151.21149.05150.79149.952,780,000
Sep 9, 2024150.34151.62149.97150.79149.582,145,500
Sep 6, 2024153.33153.33150.17150.53149.332,818,200
Sep 5, 2024151.94154.26150.35153.14151.912,766,400
Sep 4, 2024151.41151.97150.08151.76150.553,216,800
Sep 3, 2024150.06151.79150.06151.68150.472,476,800
Aug 30, 2024151.84152.29149.34150.61149.412,287,800
Aug 29, 2024151.45153.19149.66151.80150.591,976,500
Aug 28, 2024153.00153.47149.80149.90148.702,829,600
Aug 27, 2024153.59154.42153.10153.33152.102,283,000
Aug 26, 2024155.54157.40153.70154.21152.982,393,700
Aug 23, 2024163.56163.60153.37155.21153.975,124,300
Aug 22, 2024153.80154.11152.24152.52151.303,215,600
Aug 21, 2024156.26157.85152.10153.95152.723,173,800
Aug 20, 2024147.70148.25147.16147.70146.521,537,600
Aug 19, 2024147.41148.39146.86147.40146.221,363,700
Aug 16, 2024147.19147.89146.15147.40146.223,117,200
Aug 15, 2024144.80147.87144.48147.80146.622,443,100
Aug 14, 2024140.94142.29140.20141.34140.211,529,700
Aug 13, 2024141.05141.92140.32141.65140.521,218,200
Aug 12, 2024140.14141.16139.10140.67139.541,708,400
Aug 9, 2024139.13139.84138.23139.64138.521,225,700
Aug 8, 2024137.40139.40136.64139.22138.111,892,500
Aug 7, 2024138.17139.82136.16136.33135.241,421,400
Aug 6, 2024135.84138.33135.53136.98135.881,926,500
Aug 5, 2024138.36139.71135.52136.06134.972,565,100
Aug 2, 2024143.59144.25137.66140.24139.122,363,500
Aug 1, 2024143.71143.71141.61142.98141.841,862,100
Jul 31, 2024143.38144.38142.65143.23142.081,743,800
Jul 30, 2024142.22143.29141.81142.75141.611,210,100
Jul 29, 2024141.43142.41139.65141.91140.771,595,600
Jul 26, 2024142.00142.51140.42140.91139.781,853,700
Jul 25, 2024142.10143.31141.01141.11139.981,800,500
Jul 24, 2024143.58143.75141.79142.09140.951,939,800
Jul 23, 2024144.92145.26143.24143.78142.631,906,400
Jul 22, 2024144.32145.01143.45144.92143.761,957,400
Jul 19, 2024145.00145.39142.81143.50142.353,550,700
Jul 18, 2024147.79147.79143.95144.50143.342,168,800
Jul 17, 2024148.64148.99146.76147.60146.422,058,200
Jul 16, 2024147.90149.35147.15148.87147.682,027,000
Jul 15, 2024150.41151.38147.87148.08146.902,685,600
Jul 12, 2024151.26153.06151.17151.73150.521,648,700
Jul 11, 2024148.62151.10148.51150.80149.591,779,600
Jul 10, 2024146.83148.26146.83148.03146.851,432,100
Jul 9, 2024147.22147.79146.67146.83145.661,313,700
Jul 8, 2024146.21146.98145.68146.69145.521,088,900
Jul 5, 2024144.24145.86144.02145.55144.391,601,700
Jul 3, 2024144.40144.80143.79144.00142.851,170,600
Jul 2, 2024145.25146.14144.19144.40143.241,854,500
Jul 1, 2024145.77146.28144.41145.24144.081,965,800
Jun 28, 2024145.75146.35144.87145.32144.168,586,000
Jun 27, 2024148.37148.42145.96146.08144.911,794,500
Jun 26, 2024148.16149.28147.80148.74147.551,717,500
Jun 25, 2024149.53149.53147.49148.46147.271,790,400
Jun 24, 2024149.91149.91148.34149.25148.061,655,600
Jun 21, 2024148.40149.60147.62149.29148.104,545,800
Jun 20, 2024148.37149.38146.92147.37146.192,714,900
Jun 18, 2024150.00150.18148.38148.69147.502,510,200
Jun 17, 2024145.66150.44145.00150.38149.182,651,800
Jun 14, 2024145.65146.63145.62145.93144.762,670,700
Jun 13, 2024144.53146.25143.89145.65144.482,003,600
Jun 12, 2024144.94145.50143.42144.39143.232,162,000
Jun 11, 2024 0.37 Dividend
Jun 11, 2024143.86144.63142.65144.58143.422,126,000
Jun 10, 2024144.04145.25144.04144.76143.242,513,900
Jun 7, 2024144.53144.85143.82144.28142.762,032,900
Jun 6, 2024144.66144.94143.40144.15142.631,705,800
Jun 5, 2024141.32144.50140.16144.34142.824,078,400
Jun 4, 2024141.26142.88139.75140.94139.462,558,100
Jun 3, 2024139.48141.39139.38141.22139.732,587,200
May 31, 2024139.96140.38137.94139.76138.293,204,700
May 30, 2024140.20143.92139.37139.84138.373,181,300
May 29, 2024136.50139.31136.41139.10137.643,042,100
May 28, 2024141.28141.65137.52137.64136.193,857,400
May 24, 2024141.86145.18140.88142.13140.637,640,100
May 23, 2024132.00132.86130.45131.86130.473,913,500
May 22, 2024132.92133.73130.86131.51130.133,932,700
May 21, 2024131.68132.99131.22132.30130.912,278,500
May 20, 2024131.72132.35130.86131.52130.142,259,800
May 17, 2024134.00134.29132.16132.33130.943,604,600
May 16, 2024133.56135.47132.56134.34132.932,265,600
May 15, 2024133.19134.17132.75133.00131.601,958,900
May 14, 2024134.17134.88132.16132.86131.463,560,700
May 13, 2024134.61135.87133.41133.60132.191,946,400
May 10, 2024134.87135.77133.31133.48132.081,793,800
May 9, 2024133.05135.04132.92134.87133.452,188,300
May 8, 2024131.55132.83131.03132.76131.361,606,100
May 7, 2024132.79133.37131.42131.58130.201,909,000
May 6, 2024130.95132.52130.95132.48131.092,803,000
May 3, 2024128.02131.41128.02130.84129.463,732,500
May 2, 2024128.83129.04127.53127.68126.342,597,900
May 1, 2024128.92129.73127.77127.82126.483,450,500
Apr 30, 2024130.71130.97129.11129.55128.193,217,800
Apr 29, 2024133.30133.49130.18131.06129.683,541,700
Apr 26, 2024131.52134.30131.52133.61132.201,958,400
Apr 25, 2024132.62133.17130.68132.15130.762,364,300
Apr 24, 2024132.18133.39131.92132.61131.212,366,800
Apr 23, 2024133.92134.17132.98133.09131.692,590,100
Apr 22, 2024134.45134.69133.06133.77132.362,187,600
Apr 19, 2024131.80133.92131.28133.34131.943,122,000
Apr 18, 2024134.02134.18131.60131.80130.411,505,700
Apr 17, 2024134.92134.92132.06132.79131.392,151,600
Apr 16, 2024133.68134.68133.08133.83132.421,793,700
Apr 15, 2024138.13138.31133.54133.65132.242,490,400
Apr 12, 2024138.23138.83135.54135.99134.562,289,900
Apr 11, 2024138.86140.32138.22139.94138.471,707,900
Apr 10, 2024138.47139.27137.01138.29136.831,902,300
Apr 9, 2024141.50142.56139.11139.92138.452,025,700
Apr 8, 2024138.85141.19138.67140.27138.791,969,400
Apr 5, 2024140.14140.57139.20139.53138.061,529,000
Apr 4, 2024142.95143.27139.45139.71138.241,801,500
Apr 3, 2024143.68144.02140.99141.52140.031,824,600
Apr 2, 2024144.39144.39142.50143.68142.171,630,600

Related Tickers

TJX The TJX Companies, Inc.
122.72
+0.76%
 
BURL Burlington Stores, Inc.
242.69
+1.83%
 
GAP The Gap, Inc.
21.22
+2.96%
 
URBN Urban Outfitters, Inc.
53.07
+1.28%
 
AEO American Eagle Outfitters, Inc.
12.21
+5.08%
 
ANF Abercrombie & Fitch Co.
78.77
+3.14%
 
BOOT Boot Barn Holdings, Inc.
111.00
+3.32%
 
VSCO Victoria's Secret & Co.
18.37
-1.13%
 
GES Guess?, Inc.
11.17
+0.90%
 
CRI Carter's, Inc.
41.06
+0.39%